Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.88
0.00 (-0.02%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.85 | 25.97 | 25.85 | 25.88 | 25.88 | -0.02% | 4,236 |
| Oct 24, 2025 | 25.86 | 25.92 | 25.85 | 25.88 | 25.88 | 0.14% | 13,461 |
| Oct 23, 2025 | 25.85 | 25.92 | 25.84 | 25.85 | 25.85 | -0.02% | 11,196 |
| Oct 22, 2025 | 25.84 | 25.85 | 25.83 | 25.85 | 25.85 | 0.04% | 3,767 |
| Oct 21, 2025 | 25.84 | 25.86 | 25.83 | 25.84 | 25.84 | 0.04% | 2,422 |
| Oct 20, 2025 | 25.84 | 25.90 | 25.82 | 25.83 | 25.83 | 0.06% | 19,212 |
| Oct 17, 2025 | 25.82 | 25.82 | 25.79 | 25.82 | 25.82 | 0.04% | 26,148 |
| Oct 16, 2025 | 25.73 | 25.82 | 25.73 | 25.81 | 25.81 | 0.10% | 11,500 |
| Oct 15, 2025 | 25.79 | 25.79 | 25.77 | 25.78 | 25.78 | 0.10% | 7,141 |
| Oct 14, 2025 | 25.70 | 25.76 | 25.69 | 25.76 | 25.76 | 0.10% | 19,160 |
| Oct 13, 2025 | 25.71 | 25.74 | 25.71 | 25.73 | 25.73 | 0.11% | 4,205 |
| Oct 10, 2025 | 25.70 | 25.77 | 25.69 | 25.70 | 25.70 | 0.17% | 2,916 |
| Oct 9, 2025 | 25.66 | 25.70 | 25.64 | 25.66 | 25.66 | -0.12% | 14,179 |
| Oct 8, 2025 | 25.70 | 25.77 | 25.67 | 25.69 | 25.69 | 0.04% | 21,908 |
| Oct 7, 2025 | 25.65 | 25.74 | 25.65 | 25.68 | 25.68 | 0.14% | 10,795 |
| Oct 6, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.65 | -0.19% | 17,741 |
| Oct 3, 2025 | 25.68 | 25.72 | 25.67 | 25.70 | 25.70 | -0.06% | 18,979 |
| Oct 2, 2025 | 25.69 | 25.75 | 25.68 | 25.71 | 25.71 | 0.18% | 23,780 |
| Oct 1, 2025 | 25.66 | 25.67 | 25.60 | 25.67 | 25.67 | 0.10% | 15,344 |
| Sep 30, 2025 | 25.65 | 25.72 | 25.64 | 25.64 | 25.64 | 0.04% | 13,892 |
| Sep 29, 2025 | 25.63 | 25.69 | 25.63 | 25.63 | 25.63 | -0.16% | 2,602 |
| Sep 26, 2025 | 25.66 | 25.68 | 25.66 | 25.67 | 25.59 | -0.05% | 823 |
| Sep 25, 2025 | 25.67 | 25.72 | 25.60 | 25.69 | 25.61 | -0.10% | 12,484 |
| Sep 24, 2025 | 25.73 | 25.73 | 25.71 | 25.71 | 25.63 | -0.08% | 1,615 |
| Sep 23, 2025 | 25.71 | 25.73 | 25.71 | 25.73 | 25.65 | 0.02% | 1,458 |
| Sep 22, 2025 | 25.72 | 25.76 | 25.71 | 25.73 | 25.65 | -0.17% | 9,096 |
| Sep 19, 2025 | 25.71 | 25.78 | 25.71 | 25.77 | 25.69 | 0.12% | 13,939 |
| Sep 18, 2025 | 25.71 | 25.92 | 25.71 | 25.74 | 25.66 | -0.12% | 17,656 |
| Sep 17, 2025 | 25.80 | 25.84 | 25.76 | 25.77 | 25.69 | -0.12% | 29,465 |
| Sep 16, 2025 | 25.80 | 25.81 | 25.79 | 25.80 | 25.72 | 0.04% | 14,902 |
| Sep 15, 2025 | 25.79 | 25.83 | 25.78 | 25.79 | 25.71 | 0.06% | 22,190 |
| Sep 12, 2025 | 25.76 | 25.79 | 25.74 | 25.78 | 25.70 | -0.04% | 16,700 |
| Sep 11, 2025 | 25.77 | 25.79 | 25.77 | 25.79 | 25.71 | 0.10% | 1,859 |
| Sep 10, 2025 | 25.74 | 25.81 | 25.73 | 25.76 | 25.68 | 0.21% | 14,265 |
| Sep 9, 2025 | 25.69 | 25.73 | 25.69 | 25.71 | 25.63 | -0.12% | 8,410 |
| Sep 8, 2025 | 25.74 | 25.76 | 25.71 | 25.74 | 25.66 | 0.21% | 6,207 |
| Sep 5, 2025 | 25.70 | 25.70 | 25.67 | 25.68 | 25.60 | 0.31% | 2,286 |
| Sep 4, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.52 | 0.20% | 2,818 |
| Sep 3, 2025 | 25.55 | 25.56 | 25.55 | 25.55 | 25.47 | 0.27% | 3,241 |
| Sep 2, 2025 | 25.48 | 25.49 | 25.47 | 25.48 | 25.40 | -0.26% | 3,993 |
| Aug 29, 2025 | 25.52 | 25.58 | 25.52 | 25.55 | 25.47 | 0.04% | 21,163 |
| Aug 28, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.46 | -0.29% | 93,359 |
| Aug 27, 2025 | 25.58 | 25.62 | 25.58 | 25.61 | 25.45 | 0.09% | 5,873 |
| Aug 26, 2025 | 25.58 | 25.60 | 25.56 | 25.59 | 25.42 | 0.07% | 3,985 |
| Aug 25, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.41 | -0.12% | 14,331 |
| Aug 22, 2025 | 25.58 | 25.75 | 25.57 | 25.60 | 25.44 | 0.43% | 17,937 |
| Aug 21, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.33 | -0.16% | 24,168 |
| Aug 20, 2025 | 25.51 | 25.54 | 25.51 | 25.53 | 25.37 | 0.12% | 2,423 |
| Aug 19, 2025 | 25.50 | 25.51 | 25.48 | 25.50 | 25.34 | 0.08% | 42,328 |
| Aug 18, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.32 | 0.04% | 4,962 |